Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 37.50 | 37.59 | 37.59 | 37.59 | 3,047,542 | +0.03(+0.09%) |
Dec 30, 2013 | 37.46 | 37.63 | 37.41 | 37.55 | 1,710,662 | +0.12(+0.33%) |
Dec 27, 2013 | 37.40 | 37.65 | 37.30 | 37.43 | 1,542,542 | +0.04(+0.11%) |
Dec 26, 2013 | 37.53 | 37.63 | 37.25 | 37.39 | 2,126,978 | -0.16(-0.43%) |
Dec 24, 2013 | 37.29 | 37.78 | 37.18 | 37.55 | 1,910,213 | +0.31(+0.84%) |
Dec 23, 2013 | 37.38 | 37.50 | 37.13 | 37.24 | 3,403,212 | +0.00(+0.00%) |
Dec 20, 2013 | 37.33 | 37.70 | 37.19 | 37.24 | 5,726,132 | -0.05(-0.15%) |
Dec 19, 2013 | 37.55 | 37.55 | 37.06 | 37.29 | 2,099,695 | -0.38(-1.01%) |
Dec 18, 2013 | 37.21 | 37.74 | 36.91 | 37.67 | 3,246,225 | +0.44(+1.19%) |
Dec 17, 2013 | 37.12 | 37.48 | 37.08 | 37.23 | 4,072,933 | +0.12(+0.31%) |
Dec 16, 2013 | 37.27 | 37.38 | 36.91 | 37.12 | 3,053,594 | +0.18(+0.48%) |
Dec 13, 2013 | 37.02 | 37.19 | 36.83 | 36.94 | 1,902,151 | -0.05(-0.13%) |
Dec 12, 2013 | 37.08 | 37.33 | 36.94 | 36.99 | 3,028,044 | -0.04(-0.11%) |
Dec 11, 2013 | 37.31 | 37.38 | 37.01 | 37.03 | 2,604,587 | -0.26(-0.69%) |
Dec 10, 2013 | 37.67 | 37.77 | 37.27 | 37.29 | 2,728,868 | -0.49(-1.30%) |
Dec 09, 2013 | 37.84 | 37.97 | 37.39 | 37.78 | 3,023,349 | -0.20(-0.52%) |
Dec 06, 2013 | 37.53 | 37.99 | 37.48 | 37.97 | 2,279,111 | +0.61(+1.62%) |
Dec 05, 2013 | 37.64 | 37.79 | 37.28 | 37.37 | 2,619,896 | -0.40(-1.06%) |
Dec 04, 2013 | 37.40 | 37.80 | 37.23 | 37.77 | 2,510,455 | +0.17(+0.45%) |
Dec 03, 2013 | 37.45 | 37.64 | 37.27 | 37.60 | 2,087,921 | +0.15(+0.40%) |
Dec 02, 2013 | 37.54 | 37.68 | 37.19 | 37.45 | 2,482,488 | -0.09(-0.24%) |
Nov 29, 2013 | 37.53 | 37.82 | 37.49 | 37.54 | 1,216,956 | +0.01(+0.04%) |
Nov 27, 2013 | 37.50 | 37.60 | 37.40 | 37.53 | 1,907,056 | +0.01(+0.02%) |
Nov 26, 2013 | 37.94 | 37.94 | 37.47 | 37.52 | 3,826,822 | -0.46(-1.22%) |
Nov 25, 2013 | 38.08 | 38.26 | 37.94 | 37.98 | 2,624,466 | -0.04(-0.11%) |
Nov 22, 2013 | 38.15 | 38.35 | 38.00 | 38.02 | 2,969,266 | -0.22(-0.57%) |
Nov 21, 2013 | 38.54 | 38.58 | 38.11 | 38.24 | 4,768,911 | -0.48(-1.23%) |
Nov 20, 2013 | 39.05 | 39.25 | 38.64 | 38.71 | 3,599,075 | -0.61(-1.56%) |
Nov 19, 2013 | 39.49 | 39.60 | 39.11 | 39.33 | 1,953,417 | -0.26(-0.65%) |
Nov 18, 2013 | 39.44 | 39.63 | 39.32 | 39.59 | 2,325,711 | +0.10(+0.26%) |
Nov 15, 2013 | 39.14 | 39.57 | 39.03 | 39.48 | 3,218,262 | +0.35(+0.90%) |
Nov 14, 2013 | 38.94 | 39.33 | 38.85 | 39.13 | 1,886,008 | +0.29(+0.74%) |
Nov 13, 2013 | 38.46 | 38.86 | 38.29 | 38.84 | 2,553,198 | +0.20(+0.53%) |
Nov 12, 2013 | 38.72 | 38.82 | 38.32 | 38.64 | 2,460,912 | -0.22(-0.56%) |
Nov 11, 2013 | 38.93 | 39.01 | 38.65 | 38.86 | 2,360,520 | -0.08(-0.21%) |
Nov 08, 2013 | 39.18 | 39.18 | 38.24 | 38.94 | 5,050,931 | -0.45(-1.15%) |
Nov 07, 2013 | 39.62 | 39.78 | 39.25 | 39.39 | 10,406,908 | -0.18(-0.46%) |
Nov 06, 2013 | 39.40 | 39.58 | 39.30 | 39.57 | 3,431,657 | +0.32(+0.81%) |
Nov 05, 2013 | 39.35 | 39.83 | 39.24 | 39.26 | 3,136,528 | -0.20(-0.49%) |
Nov 04, 2013 | 39.47 | 39.53 | 39.10 | 39.45 | 2,498,811 | +0.15(+0.39%) |
Nov 01, 2013 | 39.31 | 39.47 | 39.10 | 39.30 | 1,906,989 | +0.13(+0.33%) |
Oct 31, 2013 | 39.18 | 39.31 | 38.62 | 39.17 | 2,954,524 | +0.03(+0.09%) |
Oct 30, 2013 | 39.30 | 39.61 | 39.12 | 39.14 | 1,858,718 | -0.20(-0.50%) |
Oct 29, 2013 | 39.30 | 39.45 | 39.11 | 39.33 | 2,126,348 | +0.03(+0.07%) |
Oct 28, 2013 | 39.32 | 39.56 | 39.18 | 39.30 | 10,390,863 | -0.11(-0.29%) |
Oct 25, 2013 | 39.12 | 39.42 | 38.87 | 39.42 | 2,033,073 | +0.25(+0.64%) |
Oct 24, 2013 | 39.40 | 39.49 | 38.96 | 39.17 | 1,991,531 | -0.09(-0.22%) |
Oct 23, 2013 | 39.15 | 39.86 | 39.02 | 39.26 | 4,493,039 | +0.33(+0.85%) |
Oct 22, 2013 | 38.15 | 39.11 | 38.15 | 38.93 | 4,471,467 | +0.81(+2.14%) |
Oct 21, 2013 | 38.11 | 38.29 | 37.90 | 38.11 | 2,495,754 | -0.14(-0.37%) |
Oct 18, 2013 | 38.29 | 38.39 | 38.04 | 38.25 | 4,918,573 | +0.07(+0.19%) |
Oct 17, 2013 | 37.45 | 38.21 | 37.25 | 38.18 | 2,521,391 | +0.61(+1.61%) |
Oct 16, 2013 | 37.38 | 37.58 | 37.17 | 37.58 | 3,325,178 | +0.36(+0.98%) |
Oct 15, 2013 | 37.53 | 37.65 | 37.18 | 37.21 | 2,454,363 | -0.44(-1.16%) |
Oct 14, 2013 | 37.68 | 37.79 | 37.21 | 37.65 | 2,913,466 | -0.20(-0.53%) |
Oct 11, 2013 | 37.79 | 37.88 | 37.61 | 37.85 | 2,875,893 | +0.07(+0.18%) |
Oct 10, 2013 | 37.64 | 37.84 | 36.94 | 37.78 | 4,284,921 | +0.22(+0.59%) |
Oct 09, 2013 | 37.34 | 38.03 | 37.29 | 37.56 | 3,914,248 | +0.28(+0.74%) |
Oct 08, 2013 | 37.02 | 37.66 | 36.97 | 37.29 | 4,861,157 | +0.42(+1.15%) |
Oct 07, 2013 | 36.55 | 37.17 | 36.55 | 36.86 | 2,911,846 | +0.19(+0.51%) |
Oct 04, 2013 | 36.75 | 36.85 | 36.59 | 36.67 | 2,441,485 | -0.08(-0.22%) |
Oct 03, 2013 | 37.00 | 37.00 | 36.59 | 36.75 | 3,198,711 | -0.38(-1.03%) |
Oct 02, 2013 | 37.06 | 37.18 | 36.82 | 37.14 | 2,303,591 | +0.02(+0.05%) |